| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 55.74 | 55.74 | 54.45 | 54.63 | 54.63 | -0.83 (-1.50%) | 808,106 |
| 9 Oct 2023 | CNY | 55.51 | 55.8 | 54.4 | 55.46 | 55.46 | -0.06 (-0.11%) | 1,433,218 |
| 28 Sep 2023 | CNY | 55.54 | 55.98 | 55.23 | 55.52 | 55.52 | +0.19 (+0.34%) | 821,515 |
| 27 Sep 2023 | CNY | 54.89 | 56.14 | 54.42 | 55.33 | 55.33 | +0.67 (+1.23%) | 1,037,623 |
| 26 Sep 2023 | CNY | 54.74 | 54.96 | 53.96 | 54.66 | 54.66 | +0.05 (+0.09%) | 675,505 |
| 25 Sep 2023 | CNY | 54.8 | 55.36 | 54.51 | 54.61 | 54.61 | -0.4 (-0.73%) | 575,530 |
| 22 Sep 2023 | CNY | 55.38 | 55.38 | 54.33 | 55.01 | 55.01 | +0.11 (+0.20%) | 1,104,873 |
| 21 Sep 2023 | CNY | 54.83 | 55.55 | 54.83 | 54.9 | 54.9 | -0.26 (-0.47%) | 810,110 |
| 20 Sep 2023 | CNY | 55.08 | 55.75 | 55.01 | 55.16 | 55.16 | -0.1 (-0.18%) | 727,663 |
| 19 Sep 2023 | CNY | 55.98 | 55.98 | 54.98 | 55.26 | 55.26 | -0.61 (-1.09%) | 827,794 |
| 18 Sep 2023 | CNY | 56 | 56.49 | 55.03 | 55.87 | 55.87 | -0.34 (-0.60%) | 1,188,836 |
| 15 Sep 2023 | CNY | 56.27 | 56.5 | 54.58 | 56.21 | 56.21 | +0.07 (+0.12%) | 1,958,241 |
| 14 Sep 2023 | CNY | 56.88 | 57.48 | 55.82 | 56.14 | 56.14 | -0.87 (-1.53%) | 1,931,698 |
| 13 Sep 2023 | CNY | 57.36 | 57.52 | 56.62 | 57.01 | 57.01 | -0.26 (-0.45%) | 709,446 |
| 12 Sep 2023 | CNY | 57.06 | 57.68 | 56.23 | 57.27 | 57.27 | +0.34 (+0.60%) | 801,822 |
| 11 Sep 2023 | CNY | 56.69 | 57.45 | 55.85 | 56.93 | 56.93 | -0.28 (-0.49%) | 1,510,571 |
| 8 Sep 2023 | CNY | 57.08 | 57.47 | 55.16 | 57.21 | 57.21 | +0.36 (+0.63%) | 2,423,912 |
| 7 Sep 2023 | CNY | 58 | 58.6 | 56.1 | 56.85 | 56.85 | -1.36 (-2.34%) | 1,657,323 |
| 6 Sep 2023 | CNY | 58.89 | 59.2 | 58.07 | 58.21 | 58.21 | -0.44 (-0.75%) | 795,617 |
| 5 Sep 2023 | CNY | 59.6 | 60.35 | 58.65 | 58.65 | 58.65 | -1 (-1.68%) | 725,640 |
| 4 Sep 2023 | CNY | 59.06 | 60.26 | 59.06 | 59.65 | 59.65 | +0.51 (+0.86%) | 943,419 |
| 1 Sep 2023 | CNY | 59.94 | 60.27 | 58.77 | 59.14 | 59.14 | -0.82 (-1.37%) | 938,294 |
| 31 Aug 2023 | CNY | 60.99 | 61.36 | 59.7 | 59.96 | 59.96 | -0.79 (-1.30%) | 871,367 |
| 30 Aug 2023 | CNY | 62.13 | 62.3 | 60.41 | 60.75 | 60.75 | +0.1 (+0.16%) | 1,043,929 |
| 29 Aug 2023 | CNY | 60.95 | 62 | 59.78 | 60.65 | 60.65 | +0.46 (+0.76%) | 1,389,446 |
| 28 Aug 2023 | CNY | 63.51 | 63.98 | 59.7 | 60.19 | 60.19 | -0.26 (-0.43%) | 1,872,153 |
| 25 Aug 2023 | CNY | 60 | 60.88 | 59.58 | 60.45 | 60.45 | +0.39 (+0.65%) | 753,692 |
| 24 Aug 2023 | CNY | 60.5 | 61.18 | 59.61 | 60.06 | 60.06 | -0.24 (-0.40%) | 551,786 |
| 23 Aug 2023 | CNY | 61.39 | 61.99 | 60.01 | 60.3 | 60.3 | -1.13 (-1.84%) | 662,420 |
| 22 Aug 2023 | CNY | 59.55 | 61.97 | 59.55 | 61.43 | 61.43 | +1.95 (+3.28%) | 1,704,330 |
